Dark

MSFT20271217C525
MSFT Dec 17 2027 525.00 Call (MSFT271217C00525000)
option OPRA

EOD

Sep 28, 2026

77.87-4.477%(-3.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	78.0000	78.0000	77.8700	77.8700	-4.477%	3	403	0.000%
2026-09-25	77.0000	81.5200	77.0000	81.5200	+23.049%	15	403	-4.477%
2026-09-24	66.2500	66.2500	66.2500	66.2500	-5.357%	1	392	+17.540%
2026-09-22	70.0000	70.0000	70.0000	70.0000	+4.618%	1	391	+11.243%
2026-09-21	66.9100	66.9100	66.9100	66.9100	-0.874%	5	390	+16.380%
2026-09-18	67.5000	67.5000	67.5000	67.5000	+1.351%	9	393	+15.363%
2026-09-16	66.8000	66.8000	64.6900	66.6000	-11.741%	7	384	+16.922%
2026-09-14	74.9000	75.7400	74.9000	75.4600	+12.795%	5	378	+3.194%
2026-09-09	66.5000	66.9000	66.5000	66.9000	-7.096%	20	381	+16.398%
2026-09-04	73.3000	73.3000	71.0000	72.0100	-3.666%	16	381	+8.138%
2026-09-03	76.4000	78.2000	74.7500	74.7500	-5.892%	18	381	+4.174%
2026-08-31	79.4300	79.4300	79.4300	79.4300	-4.623%	1	365	-1.964%
2026-08-28	80.6200	83.2800	80.6200	83.2800	+9.868%	8	365	-6.496%
2026-08-27	75.8000	75.8000	75.8000	75.8000	+8.441%	1	369	+2.731%
2026-08-26	69.9500	69.9500	69.9000	69.9000	+4.955%	2	369	+11.402%
2026-08-25	66.9000	66.9000	66.4500	66.6000	+1.324%	8	367	+16.922%
2026-08-21	65.7300	65.7300	65.7300	65.7300	+2.463%	1	359	+18.469%
2026-08-20	63.9000	64.1500	63.8500	64.1500	-1.003%	8	358	+21.387%
2026-08-17	65.2000	65.2000	64.8000	64.8000	-10.989%	2	353	+20.170%
2026-08-13	76.1000	76.1000	71.2000	72.8000	-7.084%	12	353	+6.964%
2026-08-11	78.3500	78.3500	78.3500	78.3500	-6.280%	1	354	-0.613%
2026-08-10	84.5500	84.5500	83.6000	83.6000	+3.954%	3	355	-6.854%
2026-08-07	80.4200	80.4200	80.4200	80.4200	+1.464%	1	352	-3.171%
2026-08-06	75.3500	79.2600	75.3500	79.2600	+9.931%	5	352	-1.754%
2026-08-05	72.5600	72.8500	72.1000	72.1000	-5.517%	5	352	+8.003%
2026-08-04	77.0700	77.0700	75.2500	76.3100	+9.123%	5	351	+2.044%
2026-08-03	63.5000	71.2400	63.5000	69.9300	+22.684%	55	350	+11.354%
2026-07-31	54.3600	57.0000	54.3600	57.0000	+8.779%	5	321	+36.614%
2026-07-30	43.1700	54.7000	43.1700	52.4000	+60.196%	37	320	+48.607%
2026-07-28	32.7100	32.7100	32.7100	32.7100	+8.311%	1	305	+138.062%
2026-07-24	30.2000	30.2000	30.2000	30.2000	0.000%	6	304	+157.848%
2026-07-23	30.6000	30.6000	30.2000	30.2000	-10.914%	7	304	+157.848%
2026-07-22	33.9000	33.9000	33.9000	33.9000	-11.442%	1	304	+129.705%
2026-07-20	38.2800	38.2800	38.2800	38.2800	+5.455%	3	303	+103.422%
2026-07-17	35.0000	36.3000	34.5500	36.3000	-2.681%	5	300	+114.518%
2026-07-16	39.6800	39.6800	37.3000	37.3000	+10.420%	7	296	+108.767%
2026-07-06	33.7800	33.7800	33.7800	33.7800	-4.170%	1	291	+130.521%
2026-07-02	35.2500	35.2500	35.2500	35.2500	+1.820%	1	292	+120.908%
2026-07-01	31.3100	34.6200	31.3100	34.6200	+18.359%	3	292	+124.928%
2026-06-30	29.2500	29.2500	29.2500	29.2500	+0.688%	1	291	+166.222%
2026-06-26	26.7500	29.9500	26.7500	29.0500	+21.599%	186	290	+168.055%
2026-06-25	24.7200	24.7200	23.8900	23.8900	-10.858%	2	422	+225.952%
2026-06-24	26.8000	26.8000	26.8000	26.8000	-6.718%	24	421	+190.560%
2026-06-23	28.9500	29.6000	28.6000	28.7300	-2.906%	18	397	+171.041%
2026-06-17	33.6500	33.6500	29.5900	29.5900	-14.849%	21	421	+163.163%
2026-06-16	35.6600	35.9000	34.1000	34.7500	-6.711%	24	421	+124.086%
2026-06-15	37.2500	37.2500	37.2500	37.2500	+9.914%	2	437	+109.047%
2026-06-11	33.8900	33.8900	33.8900	33.8900	-12.134%	1	437	+129.773%
2026-06-09	38.5700	38.5700	38.5700	38.5700	-7.749%	1	438	+101.893%
2026-06-08	40.6000	41.8100	40.4600	41.8100	-2.084%	4	437	+86.247%
2026-06-05	42.7000	42.7000	42.7000	42.7000	-12.679%	1	436	+82.365%
2026-06-03	48.8900	48.9000	48.8900	48.9000	-10.929%	16	437	+59.243%
2026-06-02	54.9000	54.9000	54.9000	54.9000	-13.064%	1	453	+41.840%
2026-06-01	62.1000	64.5000	61.0000	63.1500	+24.926%	60	453	+23.310%
2026-05-29	48.7400	50.5500	48.7400	50.5500	+26.375%	2	409	+54.045%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+2.171%	3	409	+94.675%
2026-05-20	39.8000	39.8000	39.1500	39.1500	-2.125%	6	409	+98.902%
2026-05-18	40.0000	40.0000	40.0000	40.0000	-3.218%	1	401	+94.675%
2026-05-15	39.0500	41.3300	39.0500	41.3300	+19.382%	4	401	+88.410%
2026-05-14	34.6200	34.6200	34.6200	34.6200	+7.850%	1	404	+124.928%
2026-05-13	32.1000	32.1000	32.1000	32.1000	-4.521%	1	399	+142.586%
2026-05-12	35.4000	35.4500	33.6200	33.6200	-5.028%	3	399	+131.618%
2026-05-08	35.4000	35.4000	35.4000	35.4000	+10.590%	1	399	+119.972%
2026-04-30	32.3500	34.3000	31.6100	32.0100	-25.834%	24	398	+143.268%
2026-04-29	43.1600	43.1600	43.1600	43.1600	+5.914%	1	379	+80.422%
2026-04-27	40.7500	40.7500	40.7500	40.7500	-1.212%	5	379	+91.092%
2026-04-24	41.2500	41.2500	41.2500	41.2500	-9.141%	1	374	+88.776%
2026-04-22	45.4000	45.4000	45.4000	45.4000	+6.523%	1	373	+71.520%
2026-04-21	39.0600	43.2500	39.0600	42.6200	+12.662%	4	372	+82.708%
2026-04-15	34.3500	37.8300	34.3500	37.8300	+47.773%	7	372	+105.842%
2026-04-13	25.6000	25.6000	25.6000	25.6000	+15.315%	1	371	+204.180%
2026-04-09	22.3500	22.3500	22.2000	22.2000	-1.552%	20	371	+250.766%
2026-04-08	22.5500	22.5500	22.5500	22.5500	-0.661%	5	381	+245.322%
2026-04-06	22.6500	22.7000	22.6500	22.7000	-0.613%	3	386	+243.040%
2026-03-31	22.8400	22.8400	22.8400	22.8400	+11.144%	5	387	+240.937%
2026-03-30	20.5500	20.5500	20.5500	20.5500	+0.785%	1	387	+278.929%
2026-03-27	20.7500	20.7500	20.3900	20.3900	-10.649%	7	387	+281.903%
2026-03-26	22.8200	22.8200	22.8200	22.8200	-38.902%	2	382	+241.236%
2026-02-26	37.3500	37.3500	37.3500	37.3500	+22.741%	2	387	+108.487%
2026-02-24	30.4300	30.4300	30.4300	30.4300	+1.433%	1	385	+155.899%
2026-02-23	30.5000	30.5000	30.0000	30.0000	-13.144%	12	385	+159.567%
2026-02-20	34.6500	34.6500	34.5400	34.5400	+2.493%	10	373	+125.449%
2026-02-19	34.6000	35.7000	33.7000	33.7000	-0.148%	130	373	+131.068%
2026-02-18	33.2000	34.2500	32.9000	33.7500	-0.735%	124	259	+130.726%
2026-02-17	34.0000	34.0000	34.0000	34.0000	-4.009%	1	135	+129.029%
2026-02-13	35.4200	35.4200	35.4200	35.4200	+11.349%	1	134	+119.848%
2026-02-06	31.8100	31.8100	31.8100	31.8100	-5.412%	30	134	+144.797%
2026-02-05	34.5000	34.6200	32.4500	33.6300	-7.022%	40	105	+131.549%
2026-02-03	36.2000	36.2000	36.1700	36.1700	-9.575%	2	133	+115.289%
2026-02-02	40.0000	40.0000	40.0000	40.0000	-11.032%	2	133	+94.675%
2026-01-30	44.3000	45.1000	44.3000	44.9600	-1.425%	14	131	+73.198%
2026-01-29	44.0000	45.6100	42.5500	45.6100	-3.369%	52	120	+70.730%
2026-01-21	47.2000	47.2000	47.2000	47.2000	-10.368%	4	78	+64.979%
2026-01-20	52.6600	52.6600	52.6600	52.6600	-6.449%	2	78	+47.873%
2026-01-16	56.2900	56.2900	56.2900	56.2900	-12.985%	2	76	+38.337%
2026-01-06	62.2700	64.6900	62.2700	64.6900	+3.174%	3	76	+20.374%
2026-01-05	62.7000	62.7000	62.7000	62.7000	0.000%	5	75	+24.195%
2026-01-02	62.7000	62.7000	62.7000	62.7000	-11.102%	1	75	+24.195%
2025-12-30	70.5300	70.5300	70.5300	70.5300	-0.774%	1	75	+10.407%
2025-12-26	71.0800	71.0800	71.0800	71.0800	+0.708%	2	75	+9.553%
2025-12-22	70.5800	70.5800	70.5800	70.5800	-0.662%	2	79	+10.329%
2025-12-12	71.0500	71.0500	71.0500	71.0500	+0.212%	4	79	+9.599%
2025-12-10	70.8500	70.9000	70.8500	70.9000	-2.623%	5	75	+9.831%
2025-12-05	72.7200	72.8100	72.7200	72.8100	+1.266%	5	77	+6.950%
2025-12-03	68.0000	71.9000	68.0000	71.9000	-6.380%	10	77	+8.303%
2025-11-28	76.0400	76.8000	76.0400	76.8000	+11.450%	9	67	+1.393%
2025-11-25	68.9100	68.9100	68.9100	68.9100	+0.306%	1	62	+13.002%
2025-11-21	68.7000	68.7000	68.7000	68.7000	-6.974%	1	63	+13.348%
2025-11-20	73.8000	73.8500	73.8000	73.8500	-8.805%	10	62	+5.443%
2025-11-18	81.9900	81.9900	80.9800	80.9800	-9.134%	3	63	-3.840%
2025-11-14	89.1200	89.1200	89.1200	89.1200	-0.967%	2	61	-12.623%
2025-11-13	89.9900	89.9900	89.9900	89.9900	-1.001%	1	61	-13.468%
2025-11-12	85.0100	90.9000	85.0100	90.9000	-5.901%	5	61	-14.334%
2025-11-03	97.1000	98.5000	96.4000	96.6000	+3.316%	9	57	-19.389%
2025-10-31	94.0500	97.0000	93.5000	93.5000	-2.837%	205	57	-16.717%
2025-10-30	98.7800	98.7800	96.2300	96.2300	-4.448%	32	38	-19.079%
2025-10-27	100.7000	100.7100	100.7000	100.7100	+7.024%	4	5	-22.679%
2025-10-23	93.3500	94.1000	93.3500	94.1000	+2.898%	2	5	-17.248%
2025-10-22	93.5000	93.6000	91.4500	91.4500	+4.133%	3	4	-14.850%
2025-10-21	87.8200	87.8200	87.8200	87.8200	-0.880%	1	3	-11.330%
2025-10-15	88.5700	88.6000	88.5700	88.6000	0.000%	2	2	-12.111%